Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.63 | 30.63 | 30.63 | 0 | -0.21(-0.68%) | |
Jul 30, 2020 | 31.04 | 31.22 | 30.24 | 30.84 | 152,614 | -0.34(-1.09%) |
Jul 29, 2020 | 30.56 | 31.25 | 30.36 | 31.18 | 96,750 | +0.70(+2.30%) |
Jul 28, 2020 | 30.05 | 30.78 | 29.85 | 30.48 | 208,911 | +0.36(+1.20%) |
Jul 27, 2020 | 29.81 | 30.22 | 29.39 | 30.12 | 80,214 | +0.23(+0.77%) |
Jul 24, 2020 | 30.29 | 30.35 | 29.79 | 29.89 | 90,368 | -0.39(-1.29%) |
Jul 23, 2020 | 30.97 | 31.15 | 30.26 | 30.28 | 52,285 | -0.62(-2.01%) |
Jul 22, 2020 | 30.05 | 31.66 | 29.78 | 30.90 | 126,838 | +0.70(+2.32%) |
Jul 21, 2020 | 30.50 | 30.82 | 29.99 | 30.20 | 85,720 | -0.02(-0.07%) |
Jul 20, 2020 | 30.54 | 30.54 | 29.21 | 30.22 | 132,683 | -0.09(-0.30%) |
Jul 17, 2020 | 30.00 | 30.53 | 29.96 | 30.31 | 93,409 | +0.41(+1.37%) |
Jul 16, 2020 | 29.89 | 30.03 | 29.39 | 29.90 | 89,754 | -0.18(-0.60%) |
Jul 15, 2020 | 28.69 | 30.19 | 28.62 | 30.08 | 222,752 | +1.68(+5.92%) |
Jul 14, 2020 | 28.92 | 28.92 | 27.76 | 28.40 | 163,526 | -0.59(-2.04%) |
Jul 13, 2020 | 29.07 | 29.48 | 28.87 | 28.99 | 223,885 | +0.02(+0.07%) |
Jul 10, 2020 | 29.22 | 30.00 | 28.64 | 28.97 | 166,189 | -0.18(-0.62%) |
Jul 09, 2020 | 28.88 | 29.32 | 28.60 | 29.15 | 164,228 | +0.33(+1.15%) |
Jul 08, 2020 | 28.83 | 29.33 | 28.72 | 28.82 | 68,884 | +0.05(+0.17%) |
Jul 07, 2020 | 29.00 | 29.63 | 28.70 | 28.77 | 272,943 | -0.45(-1.54%) |
Jul 06, 2020 | 30.75 | 30.75 | 29.12 | 29.22 | 244,493 | -1.28(-4.20%) |
Jul 03, 2020 | 29.90 | 30.50 | 29.72 | 30.50 | 23,947 | +0.67(+2.25%) |
Jul 02, 2020 | 30.38 | 30.68 | 29.47 | 29.83 | 68,460 | +0.12(+0.40%) |
Jun 30, 2020 | 29.71 | 29.71 | 29.71 | 0 | +1.05(+3.66%) | |
Jun 29, 2020 | 28.30 | 28.73 | 27.59 | 28.66 | 130,872 | +0.38(+1.34%) |
Jun 26, 2020 | 28.38 | 28.47 | 27.99 | 28.28 | 108,709 | -0.24(-0.84%) |
Jun 25, 2020 | 28.49 | 28.70 | 27.95 | 28.52 | 81,272 | -0.06(-0.21%) |
Jun 24, 2020 | 28.85 | 29.00 | 28.23 | 28.58 | 177,243 | -0.59(-2.02%) |
Jun 23, 2020 | 28.91 | 29.27 | 28.72 | 29.17 | 133,031 | +0.57(+1.99%) |
Jun 22, 2020 | 28.34 | 28.81 | 27.53 | 28.60 | 67,284 | +0.07(+0.25%) |
Jun 19, 2020 | 29.24 | 29.45 | 28.25 | 28.53 | 329,231 | -0.50(-1.72%) |
Jun 18, 2020 | 28.58 | 29.17 | 28.41 | 29.03 | 122,373 | +0.15(+0.52%) |
Jun 17, 2020 | 29.49 | 29.81 | 28.67 | 28.88 | 163,831 | -0.99(-3.31%) |
Jun 16, 2020 | 30.97 | 30.97 | 29.67 | 29.87 | 148,380 | -0.27(-0.90%) |
Jun 15, 2020 | 28.95 | 30.57 | 28.33 | 30.14 | 174,475 | +0.34(+1.14%) |
Jun 12, 2020 | 29.70 | 30.19 | 28.86 | 29.80 | 163,633 | +1.24(+4.34%) |
Jun 11, 2020 | 29.48 | 29.48 | 27.79 | 28.56 | 345,682 | -1.54(-5.12%) |
Jun 10, 2020 | 31.29 | 31.49 | 29.95 | 30.10 | 306,647 | -1.05(-3.37%) |
Jun 09, 2020 | 32.01 | 32.40 | 31.00 | 31.15 | 135,744 | -1.35(-4.15%) |
Jun 08, 2020 | 31.57 | 33.04 | 31.54 | 32.50 | 292,185 | +1.53(+4.94%) |
Jun 05, 2020 | 30.61 | 31.28 | 30.32 | 30.97 | 337,929 | +1.12(+3.75%) |
Jun 04, 2020 | 29.27 | 30.37 | 28.79 | 29.85 | 121,735 | +0.50(+1.70%) |
Jun 03, 2020 | 28.99 | 29.63 | 27.65 | 29.35 | 382,382 | +0.63(+2.19%) |
Jun 02, 2020 | 29.12 | 29.20 | 28.45 | 28.72 | 120,676 | -0.31(-1.07%) |
Jun 01, 2020 | 29.06 | 29.40 | 28.84 | 29.03 | 123,763 | -0.17(-0.58%) |
May 29, 2020 | 29.23 | 29.29 | 28.32 | 29.20 | 169,864 | -0.46(-1.55%) |
May 28, 2020 | 30.05 | 30.22 | 29.23 | 29.66 | 135,418 | -0.26(-0.87%) |
May 27, 2020 | 30.83 | 30.83 | 28.03 | 29.92 | 231,558 | -0.22(-0.73%) |
May 26, 2020 | 30.35 | 31.22 | 29.58 | 30.14 | 194,691 | +0.29(+0.97%) |
May 25, 2020 | 29.22 | 30.12 | 29.06 | 29.85 | 80,119 | +0.72(+2.47%) |
May 22, 2020 | 29.19 | 29.36 | 28.45 | 29.13 | 136,755 | -0.09(-0.31%) |
May 21, 2020 | 29.23 | 29.99 | 28.51 | 29.22 | 172,886 | +0.17(+0.59%) |
May 20, 2020 | 27.64 | 29.43 | 27.00 | 29.05 | 351,566 | +1.95(+7.20%) |
May 19, 2020 | 26.15 | 27.45 | 25.67 | 27.10 | 277,367 | +1.80(+7.11%) |
May 15, 2020 | 25.30 | 25.30 | 25.30 | 0 | +1.02(+4.20%) | |
May 14, 2020 | 23.54 | 24.50 | 22.24 | 24.28 | 226,975 | +0.23(+0.96%) |
May 13, 2020 | 24.71 | 24.71 | 23.63 | 24.05 | 220,827 | -0.74(-2.99%) |
May 12, 2020 | 26.28 | 26.28 | 24.60 | 24.79 | 260,316 | -1.39(-5.31%) |
May 11, 2020 | 26.46 | 26.58 | 25.69 | 26.18 | 89,168 | -0.44(-1.65%) |
May 08, 2020 | 26.15 | 27.10 | 26.10 | 26.62 | 143,456 | +0.77(+2.98%) |
May 07, 2020 | 25.87 | 26.29 | 25.67 | 25.85 | 401,505 | +0.32(+1.25%) |
May 06, 2020 | 25.92 | 25.92 | 24.92 | 25.53 | 112,082 | -0.02(-0.08%) |
May 05, 2020 | 26.00 | 26.31 | 25.32 | 25.55 | 157,402 | +0.18(+0.71%) |
May 04, 2020 | 24.75 | 26.00 | 24.75 | 25.37 | 266,214 | -0.10(-0.39%) |